4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-31230230214214729,500214
2023-03-302172402172281,762,800228
2023-03-29216219215215116,100215
2023-03-2821721921421686,400216
2023-03-2721922021721885,400218
2023-03-2422022221722089,300220
2023-03-2322022321622392,500223
2023-03-22217225217221122,600221
2023-03-2022422421721770,900217
2023-03-17221229221224239,400224
2023-03-16217221215217158,000217
2023-03-15214222214220158,000220
2023-03-14220220213213195,200213
2023-03-13221224217221207,000221
2023-03-10229234224227196,600227
2023-03-09228229222227160,200227
2023-03-08224230222230115,400230
2023-03-0722622722322374,500223
2023-03-06228230223225126,400225
2023-03-03224227221225101,700225
2023-03-02223228221224106,300224
2023-03-01228229223223179,800223
2023-02-28225232225232111,000232
2023-02-27225227218225194,600225
2023-02-24231234225226253,100226
2023-02-22235237228231335,100231
2023-02-21243243236237281,600237
2023-02-20246248239243259,900243
2023-02-17244252242246369,500246
2023-02-16241250240244325,700244
2023-02-15256257242243421,400243
2023-02-14255263254256459,500256
2023-02-13260270256263494,500263
2023-02-10273274261262429,400262
2023-02-09273277272275183,600275
2023-02-08272279270274278,700274
2023-02-07273275270272162,500272
2023-02-06275279271272251,100272
2023-02-03280280274276138,000276
2023-02-02278284277281251,800281
2023-02-01274282271278286,700278
2023-01-31271277268274239,100274
2023-01-30278279263269717,000269
2023-01-27282285275279290,500279
2023-01-26296297280283879,300283
2023-01-252713052712932,660,900293
2023-01-242602862552742,276,400274
2023-01-23252262250257536,500257
2023-01-20244251240249547,700249
2023-01-19239247231244921,900244
2023-01-182772782402445,477,400244
2023-01-17243245236237130,300237
2023-01-16246249240240139,800240
2023-01-1325625724925292,700252
2023-01-1225725925225577,000255
2023-01-11255263255258145,700258
2023-01-10251256246252121,800252
2023-01-06243251241251121,300251
2023-01-05253257243247160,800247
2023-01-04262262252255154,600255

分割・併合履歴 : なし